Thursday, February 22, 2018  
 
 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 365'4 367'0 364'2 366'6 1'0 366'6s 03:57P Chart for @C8H Options for @C8H
May 18 373'6 375'2 372'4 374'6 0'6 374'6s 03:52P Chart for @C8K Options for @C8K
Jul 18 382'0 382'6 380'2 382'4 0'6 382'4s 03:59P Chart for @C8N Options for @C8N
Sep 18 388'6 389'4 387'2 389'4 0'6 389'4s 03:49P Chart for @C8U Options for @C8U
Dec 18 396'0 397'4 395'2 397'0 0'6 397'2s 03:51P Chart for @C8Z Options for @C8Z
Mar 19 404'0 405'0 403'0 404'6 0'6 405'0s 03:50P Chart for @C9H Options for @C9H
May 19 408'0 409'4 407'6 409'2 0'6 409'4s 03:41P Chart for @C9K Options for @C9K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 18 13.46 13.46 13.43 13.43 13.46s 04:01P Chart for @DA8G Options for @DA8G
Mar 18 14.10 14.15 13.83 13.93 -0.36 13.88s 04:00P Chart for @DA8H Options for @DA8H
Apr 18 14.02 14.10 13.75 13.89 -0.32 13.84s 04:01P Chart for @DA8J Options for @DA8J
May 18 14.29 14.29 14.03 14.13 -0.33 14.06s 04:06P Chart for @DA8K Options for @DA8K
Jun 18 14.72 14.77 14.65 14.71 -0.21 14.65s 04:01P Chart for @DA8M Options for @DA8M
Jul 18 15.32 15.34 15.25 15.29 -0.12 15.28s 04:01P Chart for @DA8N Options for @DA8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1034'0 1037'0 1027'2 1031'4 -2'2 1032'0s 03:52P Chart for @S8H Options for @S8H
May 18 1045'0 1048'2 1038'2 1042'6 -2'2 1043'2s 03:56P Chart for @S8K Options for @S8K
Jul 18 1054'6 1057'4 1047'6 1052'0 -2'4 1052'4s 03:40P Chart for @S8N Options for @S8N
Aug 18 1054'6 1058'0 1048'4 1052'4 -2'4 1053'0s 03:10P Chart for @S8Q Options for @S8Q
Sep 18 1036'2 1041'4 1035'4 1039'0 -1'4 1038'4s 01:30P Chart for @S8U Options for @S8U
Nov 18 1027'0 1029'4 1022'0 1027'0 -0'2 1027'6s 03:50P Chart for @S8X Options for @S8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.825 71.550 69.475 71.475 1.375 71.275s 01:05P Chart for @HE8J Options for @HE8J
May 18 76.150 77.550 76.050 77.500 1.275 77.425s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 81.400 83.175 81.000 83.150 1.650 82.950s 04:12P Chart for @HE8M Options for @HE8M
Jul 18 82.425 84.125 82.150 84.125 1.550 83.925s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 82.325 83.875 82.075 83.775 1.375 83.700s 04:12P Chart for @HE8Q Options for @HE8Q
Oct 18 69.750 71.300 69.675 71.275 1.300 71.075s 04:12P Chart for @HE8V Options for @HE8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.000 129.150 128.075 128.175 - 1.300 128.350s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 125.825 126.125 124.925 125.300 - 0.850 125.375s 04:12P Chart for @LE8J Options for @LE8J
Jun 18 116.725 116.900 116.300 116.875 - 0.250 116.800s 03:06P Chart for @LE8M Options for @LE8M
Aug 18 113.475 113.725 113.100 113.450 - 0.275 113.500s 04:12P Chart for @LE8Q Options for @LE8Q
Oct 18 115.300 115.525 114.900 115.400 - 0.175 115.400s 04:12P Chart for @LE8V Options for @LE8V
Dec 18 117.100 117.675 116.775 117.525 0.150 117.500s 04:12P Chart for @LE8Z Options for @LE8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Search
All Keywords
Any Keyword

DTN Livestock News
DTN Cattle Close/Trends 02/22 15:40
DTN Early Word Opening Livestock 02/22 05:27
DTN Midday Livestock Comments 02/22 11:47
DTN Closing Livestock Comment 02/22 15:57
CME Feeder Cattle Index 02/22
Cattle on Feed Preview 02/22 16:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/22 14:50
Family Business Matters 02/12 12:27

Headline Sports
AP-Scorecard
Dawn Staley sues Missouri AD for slander; SEC fines him
SEC fines Missouri AD; Dawn Staley sues him for slander
Dawn Staley sues Missouri athletic director for slander
Woods shoots solid 70 at windy Honda; Noren has early lead
Napoli knocked out by Leipzig in Europa League
F1 champion Hamilton more 'strategic' online after video r

Suggestion Box

Let us know how we are doing. Please send us your comments about what we can add/modify to enhance your experience with our web site.


Your email (optional):



Please enter the text in the box.
   

Make us your homepage
 
Follow the steps below to make Three Rivers FS automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://home.threeriversfs.com
    in the Location box.
  • Click the OK button.


SDS / MSDS

Did You Know?

In 1964 the first field test of devices for an automated irrigation system was performed


Fact courtesy of the USDA


DTN Grain News
DTN Early Word Grains 02/22 05:53
DTN Midday Grain Comments 02/22 11:40
DTN Closing Grain Comments 02/22 13:44
DTN National HRS Index 02/21
Portland Grain Review 02/15
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, February 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, February 22
USDA Daily Market Rates 02/22 06:48


 

Main office address
1200 Field of Dreams Way
 Dyersville, IA 52040

Phone  563-875-0133

Toll free number
 800-942-4665

Fax 563-875-0141

 

Online Bill Pay

Simply click the
"Pay Now"

button below


 

 

 

 

FS Seed Product Guide

Click here to compare

 

 

Local Forecast
Earlville, IA
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 35°F
Low: 25°F
Precip: 59%
High: 37°F
Low: 25°F
Precip: 30%
High: 39°F
Low: 24°F
Precip: 40%
High: 42°F
Low: 24°F
Precip: 20%
High: 42°F
Low: 21°F
Precip: 0%
View complete Local Weather

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 32oF Feels Like: 25oF
Humid: 100% Dew Pt: 32oF
Barom: 30.4 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:50 Sunset: 5:45
As reported at MONTICELLO, IA at 4:00 PM
View complete Local Weather

Local Radar
Earlville, IA
Chg Zip Code: 
 
Radar
View complete Local Weather

Climate Pro
Three Rivers FS Company is an authorized certified Climate Pro Dealer
 

 

 


 

5-day Forecast for Earlville, IA
Change Zip Code: 
Date Thu
2/22
Fri
2/23
Sat
2/24
Sun
2/25
Mon
2/26
Weather
Condition
Freezing Rain Rain Rain Rain Clear
Weather Freezing Rain Rain Rain Rain Clear
Temp
L/H (°F)
25/35 25/37 24/39 24/42 21/42
Feels
Like

L/H (°F)
24/27 19/31 15/31 10/34 12/37
Dew Point
(°F)
31 28 28 26 21
Humidity
(%)
94 78 75 55 58
Wind
Speed

(mph)
8 8 14 14 7
Precip
(%)
59 30 40 20 -
Precip
Amt
(in.)
Ice
0.01
Rain
0.11
Rain
0.18
Rain
0.03
None
Evap
(in./day)
0.02 0.04 0.05 0.08 0.07
View complete Local Weather

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN